Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (TSX: EFR )

7.610 -0.040 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.020 3.050 2.910 2.970 109,186 -0.03(-1.00%)
Apr 28, 2016 3.020 3.040 3.000 3.000 43,130 -0.02(-0.66%)
Apr 27, 2016 3.000 3.050 3.000 3.020 33,557 +0.02(+0.67%)
Apr 26, 2016 3.000 3.020 2.970 3.000 36,808 +0.00(+0.00%)
Apr 25, 2016 3.040 3.050 2.980 3.000 74,726 +0.01(+0.33%)
Apr 22, 2016 3.000 3.060 2.940 2.990 125,653 +0.04(+1.36%)
Apr 21, 2016 3.030 3.060 2.940 2.950 88,927 -0.05(-1.67%)
Apr 20, 2016 3.020 3.040 2.960 3.000 81,880 +0.00(+0.00%)
Apr 19, 2016 3.010 3.055 2.970 3.000 103,296 +0.00(+0.00%)
Apr 18, 2016 2.900 3.000 2.900 3.000 31,366 +0.08(+2.74%)
Apr 15, 2016 2.950 2.990 2.850 2.920 93,135 +0.01(+0.34%)
Apr 14, 2016 3.060 3.060 2.910 2.910 107,605 -0.14(-4.59%)
Apr 13, 2016 3.040 3.090 2.980 3.050 136,384 +0.07(+2.35%)
Apr 12, 2016 2.950 3.000 2.860 2.980 121,835 +0.11(+3.83%)
Apr 11, 2016 2.900 2.980 2.860 2.870 92,373 +0.04(+1.41%)
Apr 08, 2016 2.810 2.880 2.800 2.830 44,997 +0.08(+2.91%)
Apr 07, 2016 2.810 2.880 2.680 2.750 117,959 -0.04(-1.43%)
Apr 06, 2016 2.790 2.850 2.640 2.790 97,853 +0.02(+0.72%)
Apr 05, 2016 2.850 2.920 2.750 2.770 92,969 -0.11(-3.82%)
Apr 04, 2016 2.930 2.930 2.860 2.880 118,068 -0.05(-1.71%)
Apr 01, 2016 2.890 3.000 2.890 2.930 101,080 +0.05(+1.74%)
Mar 31, 2016 2.980 3.000 2.870 2.880 171,017 -0.08(-2.70%)
Mar 30, 2016 3.010 3.010 2.930 2.960 92,291 -0.04(-1.33%)
Mar 29, 2016 2.920 3.040 2.880 3.000 65,990 +0.07(+2.39%)
Mar 28, 2016 2.990 2.990 2.890 2.930 72,504 -0.05(-1.68%)
Mar 24, 2016 2.980 2.980 2.980 0 +0.04(+1.36%)
Mar 23, 2016 3.080 3.080 2.920 2.940 268,342 -0.16(-5.16%)
Mar 22, 2016 3.100 3.130 3.050 3.100 71,513 -0.01(-0.32%)
Mar 21, 2016 3.210 3.240 3.070 3.110 128,652 -0.07(-2.20%)
Mar 18, 2016 3.140 3.250 3.070 3.180 196,317 +0.08(+2.58%)
Mar 17, 2016 3.060 3.190 3.050 3.100 241,494 +0.05(+1.64%)
Mar 16, 2016 3.090 3.150 3.050 3.050 156,123 -0.03(-0.97%)
Mar 15, 2016 3.130 3.140 3.010 3.080 125,143 -0.02(-0.65%)
Mar 14, 2016 3.140 3.160 3.070 3.100 176,807 +0.01(+0.32%)
Mar 11, 2016 3.130 3.130 3.000 3.090 111,553 -0.03(-0.96%)
Mar 10, 2016 3.160 3.160 3.080 3.120 108,222 +0.01(+0.32%)
Mar 09, 2016 3.260 3.310 2.930 3.110 615,029 -0.60(-16.17%)
Mar 08, 2016 3.960 3.980 3.530 3.710 73,963 -0.23(-5.84%)
Mar 07, 2016 3.760 3.950 3.760 3.940 104,079 +0.23(+6.20%)
Mar 04, 2016 3.580 3.800 3.570 3.710 44,246 +0.14(+3.92%)
Mar 03, 2016 3.500 3.610 3.430 3.570 67,688 +0.13(+3.78%)
Mar 02, 2016 3.330 3.500 3.330 3.440 51,980 +0.11(+3.30%)
Mar 01, 2016 3.310 3.500 3.230 3.330 68,457 +0.00(+0.00%)
Feb 29, 2016 3.100 3.430 3.100 3.330 36,832 +0.23(+7.42%)
Feb 26, 2016 3.000 3.120 3.000 3.100 25,483 +0.10(+3.33%)
Feb 25, 2016 3.080 3.080 3.000 3.000 20,671 -0.05(-1.64%)
Feb 24, 2016 3.000 3.120 2.920 3.050 9,710 +0.05(+1.67%)
Feb 23, 2016 3.190 3.240 2.960 3.000 57,675 -0.20(-6.25%)
Feb 22, 2016 3.190 3.320 3.180 3.200 45,919 +0.02(+0.63%)
Feb 19, 2016 3.200 3.260 3.100 3.180 42,592 -0.07(-2.15%)
Feb 18, 2016 3.430 3.430 3.250 3.250 22,773 -0.17(-4.97%)
Feb 17, 2016 3.270 3.570 3.270 3.420 35,317 +0.16(+4.91%)
Feb 16, 2016 3.030 3.430 3.030 3.260 47,157 +0.17(+5.50%)
Feb 12, 2016 3.090 3.090 3.090 0 +0.25(+8.80%)
Feb 11, 2016 2.850 2.900 2.820 2.840 27,040 -0.02(-0.70%)
Feb 10, 2016 2.930 3.050 2.850 2.860 46,148 -0.08(-2.72%)
Feb 09, 2016 3.020 3.100 2.930 2.940 35,948 -0.19(-6.07%)
Feb 08, 2016 3.080 3.160 3.000 3.130 96,450 +0.00(+0.00%)
Feb 05, 2016 3.280 3.300 3.130 3.130 45,523 -0.15(-4.57%)
Feb 04, 2016 3.250 3.370 3.180 3.280 26,902 +0.00(+0.00%)
Feb 03, 2016 3.250 3.300 3.080 3.280 26,154 +0.05(+1.55%)
Feb 02, 2016 3.370 3.380 3.200 3.230 32,939 -0.17(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.